OTC/BB Most Active Stocks Saturday, November 2, 20

OTC/BB Most Active Stocks Saturday, November 2, 2013 1:32:18 PM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
CPSE Capstone +4.45 14.9500 +4.2000 +39.07% 15.5000 14.8500 11/01/13
ISDR Issuer Direct Corp +4.12 9.6000 +1.0000 +11.63% 9.9000 8.8500 11/01/13
FNMAG Fannie Mae 5.375 I +3.33 11.8000 +1.0000 +9.26% 11.8000 11.2000 11/01/13
HIPP Hipcricket Inc +3.09 0.5700 +0.1000 +21.28% 0.5700 0.4700 11/01/13
FNMAS Fannie Mae Pfd S +2.96 7.5000 +0.3900 +5.49% 7.5100 7.1000 11/01/13
FMCKO Fed Home Ln Mtg +2.90 5.9900 +0.4300 +7.73% 5.9900 5.7000 11/01/13
FNMAT Federal Natl Pfd T +2.87 9.0700 +0.3700 +4.25% 9.2800 8.7000 11/01/13
FNMAH Federal Natl Mtg Pfd +2.85 5.9500 +0.4500 +8.18% 5.9500 5.5100 11/01/13
FNMAO Fannie Mae Noncum G +2.75 11.7000 +0.9000 +8.33% 12.0000 10.8000 11/01/13
FMCCS Fed Homeln Pfd +2.69 11.5800 +0.7200 +6.63% 11.5800 11.2500 11/01/13
FNMAJ Fannie Mae Pfd R +2.65 6.6000 +0.4000 +6.45% 6.6200 6.1500 11/01/13
FNMAL Fed Natl Mtg Pfd M +2.59 11.6900 +0.8900 +8.24% 11.6900 10.7600 11/01/13
GLSO Glassesoff Inc. +2.45 1.3600 +0.0800 +6.25% 1.4999 1.2500 11/01/13
BYLK Baylake Corp +2.42 11.0800 +0.1600 +1.47% 11.0800 10.8500 11/01/13
SIAF Sino Agro Food Inc +2.34 0.4620 +0.0410 +9.74% 0.4700 0.4200 11/01/13
FMCKI Federal Home Loan Mortgage Corporation. +2.30 6.6500 +0.5000 +8.13% 6.7400 6.1500 11/01/13
FMCKM Federal Home Ln Mtg +2.25 6.1000 +0.3500 +6.09% 6.1000 5.7420 11/01/13
DDOO Discount Dental +2.24 0.6500 +0.2050 +46.07% 0.6500 0.4000 11/01/13
FNMAN Federal National Mortgage Association +2.15 11.5000 +1.0000 +9.52% 11.6500 10.8000 11/01/13
FMCKJ Freddie Mac Pfd Z +2.14 7.3800 +0.2900 +4.09% 7.3900 7.0000 11/01/13
FNMAP Fannie Mae Pfd F +1.95 11.5000 +0.5000 +4.55% 11.5000 10.2200 11/01/13
CRVW Careview Comm Inc +1.88 0.5100 +0.0400 +8.51% 0.5100 0.4700 11/01/13
DUNR Dune Energy Inc +1.86 1.3500 +0.0700 +5.47% 1.3500 1.3200 11/01/13
AMBZ American Business Bank +1.82 30.2000 +0.7000 +2.37% 30.2000 30.0000 11/01/13
FNMFN Federal National Mortgage Association +1.81 12.5000 +0.7000 +5.93% 12.5000 11.8000 11/01/13
FMCKL Freddie Mac 6.02 Pfd +1.77 6.5300 +0.3800 +6.18% 6.5300 6.2000 11/01/13
FNMFM Fed Natl Mtg Pfd E +1.76 11.5000 +0.5000 +4.55% 11.7500 10.0000 11/01/13
CYRX Cryoport Inc +1.71 0.4500 +0.0350 +8.43% 0.4700 0.4000 11/01/13
FMCCT Federal Home Loan Mortgage Corporation. +1.65 11.8000 +0.5400 +4.80% 11.8000 11.0600 11/01/13
NHLD National Holdings +1.61 0.4100 +0.0150 +3.80% 0.4100 0.3850 11/01/13
FMCCO Freddie Mac 5.81 O +1.58 11.9000 +0.8900 +8.08% 11.9000 11.5000 11/01/13
NNRX Nutranomics Inc +1.51 0.4390 +0.0590 +15.53% 0.4820 0.3810 11/01/13
FMCCI Freddie Mac Var Pr B +1.46 11.4800 +0.7300 +6.79% 11.4800 11.0000 11/01/13
VEND Fresh Healthy Vending International Inc. +1.39 1.7000 +0.2500 +17.24% 1.7000 1.5000 11/01/13
QRHC Quest Resource Holding Corp. +1.35 2.3000 +0.1900 +9.00% 2.5000 2.1000 11/01/13
FMCCK Freddie Mac 5.79 +1.34 11.5000 +0.4900 +4.45% 11.5000 10.9000 11/01/13
NXTD Nxt-Id +1.22 4.1500 +0.5500 +15.28% 4.1500 3.4000 11/01/13
NWIN Northwest Indiana Bancorp +1.22 25.0000 +0.5000 +2.04% 25.0000 24.8000 11/01/13
FNMAI Fed Ntl Mtg Ser Q +1.22 6.0000 +0.1900 +3.27% 6.1500 5.5000 11/01/13
NWBN New Resource Bank CA +1.14 3.9500 +0.1000 +2.60% 3.9500 3.9500 11/01/13
FMCCH Freddie Mac 5.10 Pfd +1.13 11.5000 +0.3500 +3.14% 11.5000 11.2200 11/01/13
FMCCL Freddie Mac Var RTS +1.13 11.5000 +0.3000 +2.68% 11.5000 11.1000 11/01/13
FNMAM Fannie Mae 5.81 H +1.10 11.6900 +0.6900 +6.27% 11.6900 10.9700 11/01/13
SGBK Stonegate Bank [Fl] +1.06 22.2500 +0.5000 +2.30% 22.2500 22.0000 11/01/13
UBIQ Ubiquity Broadcasting Corp. +1.03 10.9800 +0.7800 +7.65% 11.3400 10.4900 11/01/13
FMCCG Freddie Mac Var Pfd +0.98 11.0500 +0.2200 +2.03% 11.0700 11.0500 11/01/13
FPMI Fluoropharma Medical Inc +0.94 0.6150 +0.0240 +4.06% 0.6150 0.5701 11/01/13
ENCR Ener Core Inc +0.79 1.5300 +0.0200 +1.32% 1.5300 1.5300 11/01/13
NEPH Nephros Inc. +0.75 0.4598 +0.0798 +21.00% 0.4700 0.3300 11/01/13
FMCCJ Freddie Mac Pfd Q +0.73 11.5000 +0.2500 +2.22% 11.5000 11.4900 11/01/13
CZFS Citizens Fincl Svcs +0.72 47.5000 +0.5000 +1.06% 47.5000 47.0000 11/01/13
NSBC North State Bncorp +0.67 5.1500 +0.0500 +0.98% 5.1500 5.1000 11/01/13
SFES Safestitch Medical +0.65 1.5300 +0.0300 +2.00% 1.5500 1.5000 11/01/13
DUMA Duma Energy Corp +0.63 1.9300 +0.0400 +2.12% 1.9300 1.9300 11/01/13
CCHJW Charter Comm Inc +0.58 86.8500 +1.9400 +2.28% 86.8500 86.7500 11/01/13
FMCKN Federal Home Ln Mtg +0.54 5.6200 +0.0600 +1.08% 5.8400 5.6200 11/01/13
DCBF Dcb Financial Corp +0.53 6.1000 +0.0500 +0.83% 6.1000 5.9500 11/01/13
FBPI First Bncp Ind +0.53 13.9600 +0.1600 +1.16% 13.9600 13.9500 11/01/13
SCZC Santa Cruz Cty Bk CA +0.53 18.4500 +0.4500 +2.50% 18.4500 18.4500 11/01/13
APPA A.P. Pharma +0.53 0.4700 +0.0100 +2.17% 0.4700 0.4550 11/01/13
FTTN First Titan Corp. +0.49 1.3190 +0.0690 +5.52% 1.3700 1.2800 11/01/13
HLAN Heartland Banccorp +0.47 32.7500 +0.1800 +0.55% 32.7500 32.7500 11/01/13
FMCCM Freddie Mac Noncum +0.45 11.5000 +0.1500 +1.32% 11.5000 11.4900 11/01/13
MMTIF Micromem Tech Inc +0.42 0.4560 +0.0310 +7.29% 0.4815 0.4200 11/01/13
FNMAK Federal Natl Pfd N +0.42 11.9000 +0.2500 +2.15% 11.9000 11.6100 11/01/13
ARTH Arch Therapeutics Inc. +0.40 0.2550 +0.0080 +3.24% 0.2700 0.2400 11/01/13
FNMA Fannie Mae +0.40 2.4100 +0.0700 +2.99% 2.4600 2.3500 11/01/13
PTQMF Petaquilla Minerals +0.38 0.4160 +0.0090 +2.21% 0.4160 0.4000 11/01/13
AMZG American Eagle Energy Corp +0.37 2.2300 +0.0200 +0.90% 2.2700 2.2100 11/01/13
FMCC Freddie Mac +0.32 2.2900 +0.0500 +2.23% 2.3300 2.2400 11/01/13
NAMG North American Oil +0.31 1.0400 +0.0200 +1.96% 1.0800 0.9900 11/01/13
FVRG Forevergreen Worldwide Corporation +0.26 1.8030 +0.0630 +3.62% 1.8100 1.7500 11/01/13
SHPR Poly Shield Technologies Inc +0.23 1.0300 +0.0100 +0.98% 1.0300 1.0300 11/01/13
DRIO Labstyle +0.23 2.3500 +0.0100 +0.43% 2.3500 2.3000 11/01/13
PNDMF Pni Digital Media +0.18 0.8000 +0.0090 +1.14% 0.8098 0.8000 11/01/13
PMRA Proamerica Bank CA +0.17 5.0500 +0.0500 +1.00% 5.0500 5.0500 11/01/13
CATC Cambridge Bancorp +0.16 40.0000 +0.0500 +0.13% 40.0000 39.9500 11/01/13
XBTC Xhibit Corp. +0.12 1.5500 +0.0100 +0.65% 1.5500 1.4500 11/01/13
CLPM Celator Pharma +0.12 3.2500 +0.0500 +1.56% 3.2500 3.2500 11/01/13
DAKP Mct Holding Corp. +0.09 2.4500 +0.0100 +0.41% 2.4500 2.3500 11/01/13
JUVF Juniata Valley Finl +0.09 17.0000 +0.0100 +0.06% 17.0000 16.9900 11/01/13
UREE U.S. Rare Earths Inc +0.09 2.1100 +0.0100 +0.48% 2.1500 2.1000 11/01/13
WTER Alkaline Water Company Inc. (The) +0.09 0.5301 +0.0029 +0.55% 0.5420 0.5200 11/01/13
HIIT Hii Technologies +0.05 0.3750 +0.0010 +0.27% 0.3750 0.3750 11/01/13
TQLA Montalvo Spirits In +0.04 0.2780 +0.0005 +0.18% 0.2780 0.2700 11/01/13
FMCCP Freddie Mac Pfd P +0.03 11.5000 +0.0100 +0.09% 11.5000 11.4500 11/01/13
SNNY Sunnyside Bancorp unch 10.0500 unch unch 10.0500 10.0500 11/01/13
VASO Vasomedical Inc unch 0.2800 unch unch 0.2850 0.2570 11/01/13
LBMH Liberator Medical Hl unch 2.3000 unch unch 2.3700 2.2500 11/01/13
EXAD Experience Art & Design Inc. unch 1.5000 unch unch 1.5000 1.3500 11/01/13
LPAD Lapolla Industries unch 0.4400 unch unch 0.4400 0.4350 11/01/13
HARI Harvard Illinois Bancorp Inc. unch 14.9000 unch unch 14.9000 14.9000 11/01/13
STVI Snap Interactive unch 0.6610 unch unch 0.6610 0.6610 11/01/13
CXBT Centrix Bank & Trust unch 25.7500 unch unch 26.0000 25.7500 11/01/13
CBNY Community National Bank unch 13.2500 unch unch 13.3000 13.2000 11/01/13
VUZI Vuzix Corp unch 2.6800 unch unch 2.7000 2.5000 11/01/13
FMCKK Fed Home Ln Mtg 5.0 unch 10.7200 unch unch 10.7200 10.7200 11/01/13
PSBQ Psb Hldgs Inc [Wi] unch 29.7600 unch unch 29.7600 29.7600 11/01/13
WMPN William Penn Bancorp unch 18.0000 unch unch 18.0000 18.0000 11/01/13
FMBH First Mid Ill Bancshares Inc unch 22.5000 unch unch 22.5000 22.5000 11/01/13